Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapar Participacoes S.A. ADR
(NY:
UGP
)
4.650
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
0.7774
0.7774
0.7664
0.7664
50,497
+0.00(+0.00%)
May 28, 2002
0.7834
0.7834
0.7664
0.7664
770,379
-0.02(-2.70%)
May 27, 2002
0.7860
0.7902
0.7860
0.7877
25,835
+0.00(+0.00%)
May 24, 2002
0.7860
0.7902
0.7860
0.7877
25,835
+0.01(+1.09%)
May 23, 2002
0.7664
0.7834
0.7664
0.7791
313,553
+0.01(+1.67%)
May 22, 2002
0.7664
0.7834
0.7647
0.7664
392,235
-0.01(-0.77%)
May 21, 2002
0.7579
0.7766
0.7545
0.7723
465,045
+0.02(+2.60%)
May 20, 2002
0.7493
0.7545
0.7493
0.7528
352,307
-0.00(-0.23%)
May 17, 2002
0.7519
0.7545
0.7493
0.7545
530,810
+0.00(+0.34%)
May 16, 2002
0.7493
0.7579
0.7493
0.7519
470,917
+0.00(+0.34%)
May 15, 2002
0.7425
0.7706
0.7425
0.7493
117,435
+0.00(+0.46%)
May 14, 2002
0.7451
0.7459
0.7451
0.7459
17,615
+0.00(+0.11%)
May 13, 2002
0.7493
0.7570
0.7451
0.7451
126,830
-0.00(-0.57%)
May 10, 2002
0.7195
0.7621
0.7153
0.7493
365,225
+0.04(+5.01%)
May 09, 2002
0.7153
0.7153
0.7136
0.7136
207,861
-0.00(-0.24%)
May 08, 2002
0.7153
0.7153
0.7153
0.7153
132,702
-0.01(-0.94%)
May 07, 2002
0.7340
0.7340
0.7153
0.7221
310,030
-0.01(-1.62%)
May 06, 2002
0.7238
0.7349
0.7238
0.7340
73,984
+0.00(+0.23%)
May 03, 2002
0.7238
0.7323
0.7187
0.7323
453,302
-0.00(-0.35%)
May 02, 2002
0.7238
0.7349
0.7238
0.7349
96,297
+0.00(+0.35%)
May 01, 2002
0.7493
0.7493
0.7238
0.7323
55,194
+0.00(+0.23%)
Apr 30, 2002
0.7255
0.7391
0.7255
0.7306
60,831,764
+0.00(+0.47%)
Apr 29, 2002
0.7408
0.7451
0.7153
0.7272
743,368
-0.01(-1.84%)
Apr 26, 2002
0.7442
0.7442
0.7374
0.7408
165,584
-0.01(-1.25%)
Apr 25, 2002
0.7536
0.7536
0.7502
0.7502
9,394
-0.01(-1.56%)
Apr 24, 2002
0.7664
0.7664
0.7579
0.7621
183,199
-0.00(-0.56%)
Apr 23, 2002
0.7749
0.7749
0.7664
0.7664
1,409,230
-0.01(-1.64%)
Apr 22, 2002
0.7791
0.7791
0.7791
0.7791
2,348
-0.00(-0.54%)
Apr 19, 2002
0.7834
0.7834
0.7834
0.7834
268,928
+0.00(+0.00%)
Apr 18, 2002
0.7877
0.7877
0.7834
0.7834
86,902
+0.00(+0.11%)
Apr 17, 2002
0.7945
0.7945
0.7826
0.7826
103,343
-0.00(-0.43%)
Apr 16, 2002
0.7749
0.7919
0.7749
0.7860
162,061
+0.01(+1.43%)
Apr 15, 2002
0.7749
0.7749
0.7749
0.7749
2,348
-0.01(-1.09%)
Apr 12, 2002
0.7834
0.7834
0.7834
0.7834
0
+0.00(+0.00%)
Apr 11, 2002
0.8090
0.8132
0.7834
0.7834
171,456
-0.02(-2.13%)
Apr 10, 2002
0.7664
0.8004
0.7664
0.8004
152,666
+0.03(+3.30%)
Apr 09, 2002
0.7664
0.7749
0.7664
0.7749
57,543
+0.00(+0.55%)
Apr 08, 2002
0.7834
0.7834
0.7706
0.7706
9,394
-0.01(-1.09%)
Apr 05, 2002
0.7834
0.7834
0.7791
0.7791
3,282,331
-0.01(-0.97%)
Apr 04, 2002
0.7877
0.7877
0.7834
0.7868
15,266
-0.00(-0.11%)
Apr 03, 2002
0.8004
0.8047
0.7877
0.7877
1,302,363
-0.00(-0.54%)
Apr 02, 2002
0.7919
0.7919
0.7919
0.7919
22,312
-0.01(-1.06%)
Apr 01, 2002
0.7962
0.8047
0.7962
0.8004
37,579
+0.01(+1.08%)
Mar 29, 2002
0.7791
0.7919
0.7791
0.7919
24,661
+0.00(+0.00%)
Mar 28, 2002
0.7791
0.7919
0.7791
0.7919
24,661
-0.00(-0.21%)
Mar 27, 2002
0.7706
0.7936
0.7706
0.7936
240,743
+0.01(+1.86%)
Mar 26, 2002
0.7706
0.7791
0.7706
0.7791
32,882
+0.01(+1.10%)
Mar 25, 2002
0.7621
0.7715
0.7621
0.7706
34,056
+0.00(+0.00%)
Mar 22, 2002
0.7749
0.7749
0.7706
0.7706
70,461
-0.01(-1.09%)
Mar 21, 2002
0.7706
0.7791
0.7706
0.7791
7,046
+0.00(+0.55%)
Mar 20, 2002
0.7681
0.7749
0.7681
0.7749
8,220
+0.01(+0.89%)
Mar 19, 2002
0.7579
0.7749
0.7579
0.7681
526,112
+0.01(+1.46%)
Mar 18, 2002
0.7451
0.7570
0.7451
0.7570
61,066
+0.02(+2.18%)
Mar 15, 2002
0.7408
0.7408
0.7408
0.7408
23,487
+0.00(+0.00%)
Mar 14, 2002
0.7408
0.7408
0.7408
0.7408
0
+0.00(+0.00%)
Mar 13, 2002
0.7408
0.7408
0.7408
0.7408
0
+0.00(+0.00%)
Mar 12, 2002
0.7374
0.7408
0.7366
0.7408
353,481
+0.00(+0.46%)
Mar 11, 2002
0.7408
0.7408
0.7374
0.7374
89,251
+0.00(+0.12%)
Mar 08, 2002
0.7366
0.7366
0.7366
0.7366
0
+0.00(+0.00%)
Mar 07, 2002
0.7366
0.7366
0.7366
0.7366
293,589
+0.00(+0.00%)
Mar 06, 2002
0.7366
0.7366
0.7366
0.7366
3,523
-0.00(-0.12%)
Mar 05, 2002
0.7459
0.7459
0.7366
0.7374
906,604
-0.01(-1.59%)
Mar 04, 2002
0.7366
0.7493
0.7366
0.7493
135,051
+0.01(+1.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.